1. HOME >
  2. 株価時系列 >
  3. 1869 >
  4. 2022年

1869 名工建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---1,210-1,210
2022-12-291,2101,2101,2101,2105001,210
2022-12-281,2271,2271,2271,2273,4001,227
2022-12-271,2141,2141,2141,21418,8001,214
2022-12-261,2001,2121,1901,2124,3001,212
2022-12-231,2031,2031,1901,1902,3001,190
2022-12-221,2021,2031,2021,2039001,203
2022-12-211,2011,2031,2011,2019001,201
2022-12-201,2091,2091,2011,2013001,201
2022-12-191,1851,2001,1851,2008001,200
2022-12-16---1,192-1,192
2022-12-151,1931,1951,1831,1921,1001,192
2022-12-141,1901,2001,1901,2001,4001,200
2022-12-131,1901,1901,1901,1902001,190
2022-12-121,2201,2201,1901,19023,8001,190
2022-12-091,2101,2201,2051,2204,3001,220
2022-12-081,1831,2601,1831,2609,1001,260
2022-12-07---1,175-1,175
2022-12-061,1751,1751,1751,1753001,175
2022-12-051,1801,1801,1751,1751,5001,175
2022-12-021,1841,1861,1751,1751,9001,175
2022-12-011,1801,1821,1801,1822001,182
2022-11-30---1,184-1,184
2022-11-291,1871,1871,1821,1849,1001,184
2022-11-281,1731,1761,1731,1762,1001,176
2022-11-251,1721,1731,1711,1738001,173
2022-11-241,1711,1711,1711,1718001,171
2022-11-221,1841,1841,1511,1813,0001,181
2022-11-211,1751,1751,1711,1714001,171
2022-11-181,1711,1711,1711,1715001,171
2022-11-171,1651,1651,1651,1651,0001,165
2022-11-161,1701,1701,1701,1701,6001,170
2022-11-151,1701,1701,1701,1705001,170
2022-11-141,1771,1801,1681,1711,4001,171
2022-11-111,1771,1851,1771,1836001,183
2022-11-101,1771,1841,1721,1843001,184
2022-11-091,1801,1801,1771,1776001,177
2022-11-081,1911,1911,1801,1804001,180
2022-11-071,1801,1801,1801,1802,5001,180
2022-11-041,1791,1791,1791,1791,5001,179
2022-11-02---1,174-1,174
2022-11-011,1781,1781,1741,1742001,174
2022-10-311,1711,1711,1651,1652001,165
2022-10-281,2001,2001,1721,1729001,172
2022-10-271,1991,1991,1901,1907,2001,190
2022-10-261,1781,1781,1781,1784001,178
2022-10-25---1,159-1,159
2022-10-241,1581,1591,1581,1592001,159
2022-10-211,1531,1531,1531,1535001,153
2022-10-201,1551,1551,1551,1551001,155
2022-10-19---1,165-1,165
2022-10-181,1651,1651,1651,1653001,165
2022-10-171,1441,1641,1441,1649001,164
2022-10-141,1621,1641,1621,1642001,164
2022-10-131,1661,1661,1661,1663001,166
2022-10-12---1,175-1,175
2022-10-111,1751,1751,1751,1755001,175
2022-10-071,1641,1641,1641,1645001,164
2022-10-061,1741,1741,1741,1741001,174
2022-10-051,1761,1761,1761,1761001,176
2022-10-041,1771,1771,1771,1771001,177
2022-10-031,1581,1581,1541,1552,9001,155
2022-09-30---1,169-1,169
2022-09-29---1,169-1,169
2022-09-281,1691,1691,1691,1696001,169
2022-09-271,1991,1991,1991,1995001,199
2022-09-261,1921,1921,1901,1908,4001,190
2022-09-221,2001,2001,1901,1901,8001,190
2022-09-211,2001,2001,2001,2002001,200
2022-09-201,2041,2051,2041,2052001,205
2022-09-161,1911,1911,1901,1907001,190
2022-09-151,1861,1861,1861,1861,0001,186
2022-09-14---1,191-1,191
2022-09-131,1951,1951,1911,1914001,191
2022-09-121,1911,2001,1861,2002,1001,200
2022-09-09---1,191-1,191
2022-09-08---1,191-1,191
2022-09-071,1911,1911,1911,1916001,191
2022-09-061,1931,1931,1901,1901,0001,190
2022-09-051,1911,1921,1911,1912,7001,191
2022-09-02---1,191-1,191
2022-09-01---1,191-1,191
2022-08-311,1911,1911,1911,1911001,191
2022-08-301,1801,1851,1801,1859001,185
2022-08-291,2101,2101,2101,2108,0001,210
2022-08-261,2001,2001,2001,2008001,200
2022-08-251,2001,2001,1961,1961,4001,196
2022-08-24---1,193-1,193
2022-08-23---1,193-1,193
2022-08-221,1951,1951,1931,1934001,193
2022-08-191,1951,1951,1951,1951001,195
2022-08-181,1961,1961,1961,1963001,196
2022-08-171,1951,1951,1951,1958001,195
2022-08-161,1951,1951,1951,1952001,195
2022-08-151,1961,1961,1961,1961001,196
2022-08-121,1901,1901,1901,1907001,190
2022-08-10---1,190-1,190
2022-08-091,1901,1901,1901,1902,6001,190
2022-08-081,1951,1951,1951,1951001,195
2022-08-05---1,195-1,195
2022-08-041,1951,1951,1951,1955001,195
2022-08-03---1,215-1,215
2022-08-02---1,215-1,215
2022-08-01---1,215-1,215
2022-07-29---1,215-1,215
2022-07-28---1,215-1,215
2022-07-27---1,215-1,215
2022-07-261,2151,2151,2151,21524,8001,215
2022-07-251,2101,2151,2101,2152,8001,215
2022-07-221,2111,2111,2101,2101,1001,210
2022-07-211,2111,2151,2011,2151,8001,215
2022-07-201,2101,2151,2101,2105,8001,210
2022-07-191,2111,2151,2101,2154,0001,215
2022-07-151,2101,2151,2101,2153,2001,215
2022-07-141,2091,2091,2091,2091001,209
2022-07-131,2001,2001,2001,2005001,200
2022-07-12---1,210-1,210
2022-07-111,2101,2101,2101,21021,8001,210
2022-07-08---1,210-1,210
2022-07-071,2051,2101,2051,2104001,210
2022-07-061,2071,2071,2051,2051,0001,205
2022-07-051,2161,2161,2101,2155,0001,215
2022-07-041,2101,2211,2101,2214,2001,221
2022-07-011,2001,2151,2001,2153,5001,215
2022-06-301,1981,2011,1981,2011,7001,201
2022-06-291,1951,2001,1951,2007001,200
2022-06-281,1971,1971,1971,1973001,197
2022-06-271,2001,2001,2001,2007,4001,200
2022-06-241,2001,2001,2001,2001,1001,200
2022-06-23---1,200-1,200
2022-06-221,1671,2001,1671,2006001,200
2022-06-211,1461,1761,1461,1701,3001,170
2022-06-201,1911,1911,1461,1465001,146
2022-06-171,1591,1621,1571,1571,9001,157
2022-06-161,1821,1821,1711,1731,3001,173
2022-06-151,1801,1801,1801,1807001,180
2022-06-141,1801,1941,1801,1944001,194
2022-06-131,1811,1831,1811,1834001,183
2022-06-101,1991,1991,1991,1993001,199
2022-06-091,2011,2011,2011,2011001,201
2022-06-081,2021,2021,2021,2023001,202
2022-06-071,1921,2101,1921,2092,0001,209
2022-06-061,1961,1961,1931,1936001,193
2022-06-031,2001,2091,2001,2006001,200
2022-06-021,1981,2001,1981,2009001,200
2022-06-011,2021,2021,2001,2007001,200
2022-05-311,1981,2101,1981,2101,7001,210
2022-05-301,1921,1921,1921,1921001,192
2022-05-271,2001,2201,2001,2201,9001,220
2022-05-261,2001,2101,2001,21013,9001,210
2022-05-251,2001,2001,2001,2001,1001,200
2022-05-241,2001,2201,2001,2004,8001,200
2022-05-231,2011,2101,2001,2102,7001,210
2022-05-201,2001,2101,2001,2101,8001,210
2022-05-191,1951,2101,1951,2101,0001,210
2022-05-181,1851,2091,1851,2099001,209
2022-05-171,2001,2001,1971,1971,1001,197
2022-05-161,1901,2001,1901,2008001,200
2022-05-13---1,190-1,190
2022-05-121,2001,2001,1901,1901,2001,190
2022-05-111,1921,1921,1921,1921001,192
2022-05-101,1751,1751,1751,1753001,175
2022-05-091,1951,1981,1791,1981,5001,198
2022-05-061,2001,2001,2001,2002001,200
2022-05-021,1901,2181,1811,2004,1001,200
2022-04-28---1,180-1,180
2022-04-271,1801,1801,1801,1802001,180
2022-04-261,1861,1861,1791,1799,0001,179
2022-04-251,1881,1901,1811,1813,9001,181
2022-04-221,1871,1881,1871,1882001,188
2022-04-211,1881,1881,1871,1872001,187
2022-04-201,1901,1901,1881,1886001,188
2022-04-191,1861,1901,1861,1907001,190
2022-04-181,1851,1851,1831,1834001,183
2022-04-151,1851,1851,1851,1854001,185
2022-04-141,1861,1861,1861,1861001,186
2022-04-131,1861,1861,1861,1861001,186
2022-04-121,1851,1851,1851,1851001,185
2022-04-111,1851,1851,1851,1853001,185
2022-04-081,1851,1851,1851,1851,0001,185
2022-04-07---1,209-1,209
2022-04-061,2091,2091,2091,2091001,209
2022-04-051,2001,2001,1991,1992001,199
2022-04-041,2141,2141,2141,2141001,214
2022-04-01---1,214-1,214
2022-03-31---1,214-1,214
2022-03-301,2141,2141,2141,2141,6001,214
2022-03-29---1,201-1,201
2022-03-281,2011,2011,2011,2011001,201
2022-03-251,2001,2001,2001,2001,4001,200
2022-03-241,2001,2001,2001,2001001,200
2022-03-231,2001,2001,2001,2001001,200
2022-03-221,1781,1781,1781,1781001,178
2022-03-181,1801,1801,1781,1783001,178
2022-03-171,1811,1811,1801,1807001,180
2022-03-161,1881,1951,1801,1806001,180
2022-03-151,1751,1901,1511,1738001,173
2022-03-14---1,175-1,175
2022-03-111,1971,2001,1751,1751,0001,175
2022-03-10---1,196-1,196
2022-03-091,1991,1991,1961,1963001,196
2022-03-081,1991,2001,1991,1997001,199
2022-03-071,2001,2001,2001,2001001,200
2022-03-04---1,197-1,197
2022-03-031,1971,1971,1971,1973001,197
2022-03-021,1991,2001,1991,2003,5001,200
2022-03-011,2031,2031,2031,2031001,203
2022-02-281,2041,2041,2041,2047,5001,204
2022-02-251,2021,2021,2021,2021,4001,202
2022-02-241,2001,2021,2001,2021,4001,202
2022-02-221,1951,2001,1951,2001,0001,200
2022-02-211,1961,1961,1951,1951,6001,195
2022-02-181,1971,2001,1971,2002,1001,200
2022-02-171,1981,1981,1981,1981001,198
2022-02-161,2001,2001,2001,2001,1001,200
2022-02-151,2001,2001,2001,2004001,200
2022-02-141,2021,2021,1971,2001,4001,200
2022-02-101,2021,2021,2021,2022001,202
2022-02-091,2021,2021,2021,2023001,202
2022-02-081,2011,2011,2011,2015001,201
2022-02-071,2011,2011,2011,2016001,201
2022-02-041,2001,2011,2001,2017001,201
2022-02-031,2011,2011,2001,2001,4001,200
2022-02-021,2031,2031,2031,2031,0001,203
2022-02-011,2251,2301,2251,2302,2001,230
2022-01-311,2001,2201,2001,2209,2001,220
2022-01-281,1971,1971,1971,1971001,197
2022-01-271,2121,2121,1971,1978,2001,197
2022-01-261,2001,2001,1901,2002,1001,200
2022-01-251,1901,1901,1901,1901001,190
2022-01-241,1891,1891,1851,1892,1001,189
2022-01-211,1891,1891,1891,1891001,189
2022-01-201,1901,1901,1891,1892001,189
2022-01-191,1941,1951,1901,1907001,190
2022-01-181,1891,1951,1891,1952001,195
2022-01-171,1981,1981,1951,1955001,195
2022-01-141,2021,2111,1971,1988001,198
2022-01-13---1,210-1,210
2022-01-121,2101,2101,2101,2101001,210
2022-01-11---1,211-1,211
2022-01-07---1,211-1,211
2022-01-06---1,211-1,211
2022-01-051,1971,2111,1971,2118001,211
2022-01-04---1,209-1,209

分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株